624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192100,439556520,6070,6070,6070,6070,770
|
|
20230728,192000,439556520,6070,6070,6070,6070,0
|
|
20230728,191900,439556520,6070,6070,6070,6070,0
|
|
20230728,191800,439556520,6070,6070,6070,6070,0
|
|
20230728,191700,439556520,6070,6070,6070,6070,0
|
|
20230728,191600,439556520,6070,6070,6070,6070,0
|
|
20230728,191500,439556520,6070,6070,6070,6070,0
|
|
20230728,191400,439556520,6070,6070,6070,6070,0
|
|
20230728,191300,439556520,6070,6070,6070,6070,0
|
|
20230728,191200,439556520,6070,6070,6070,6070,0
|
|
20230728,191100,439556520,6070,6070,6070,6070,0
|
|
20230728,191000,439556520,6070,6070,6070,6070,0
|
|
20230728,190900,439556520,6070,6070,6070,6070,0
|
|
20230728,190800,439556520,6070,6070,6070,6070,0
|
|
20230728,190700,439556520,6070,6070,6070,6070,0
|
|
20230728,190600,439556520,6070,6070,6070,6070,0
|
|
20230728,190500,439556520,6070,6070,6070,6070,0
|
|
20230728,190400,439556520,6070,6070,6070,6070,0
|
|
20230728,190300,439556520,6070,6070,6070,6070,0
|
|
20230728,190200,439556520,6070,6070,6070,6070,0
|
|
20230728,190100,439556520,6070,6070,6070,6070,0
|
|
20230728,190000,439556520,6070,6070,6070,6070,0
|
|
20230728,185900,439556520,6070,6070,6070,6070,0
|
|
20230728,185800,439556520,6070,6070,6070,6070,0
|
|
20230728,185700,439556520,6070,6070,6070,6070,0
|
|
20230728,185600,439556520,6070,6070,6070,6070,0
|
|
20230728,185500,439556520,6070,6070,6070,6070,0
|
|
20230728,185400,439556520,6070,6070,6070,6070,0
|
|
20230728,185300,439556520,6070,6070,6070,6070,0
|
|
20230728,185200,439556520,6070,6070,6070,6070,0
|
|
20230728,185100,439556520,6070,6070,6070,6070,770
|
|
20230728,185000,439556520,6070,6070,6070,6070,0
|
|
20230728,184900,439556520,6070,6070,6070,6070,0
|
|
20230728,184800,439556520,6070,6070,6070,6070,0
|
|
20230728,184700,439556520,6070,6070,6070,6070,0
|
|
20230728,184600,439556520,6070,6070,6070,6070,0
|
|
20230728,184500,439556520,6070,6070,6070,6070,0
|
|
20230728,184400,439556520,6070,6070,6070,6070,0
|
|
20230728,184300,439556520,6070,6070,6070,6070,0
|
|
20230728,184200,439556520,6070,6070,6070,6070,0
|
|
20230728,184100,439556520,6070,6070,6070,6070,0
|
|
20230728,184000,439556520,6070,6070,6070,6070,0
|
|
20230728,183900,439556520,6070,6070,6070,6070,0
|
|
20230728,183800,439556520,6070,6070,6070,6070,0
|
|
20230728,183700,439556520,6070,6070,6070,6070,0
|
|
20230728,183600,439556520,6070,6070,6070,6070,0
|
|
20230728,183500,439556520,6070,6070,6070,6070,0
|
|
20230728,183400,439556520,6070,6070,6070,6070,0
|
|
20230728,183300,439556520,6070,6070,6070,6070,0
|
|
20230728,183200,439556520,6070,6070,6070,6070,0
|
|
20230728,183100,439556520,6070,6070,6070,6070,0
|
|
20230728,183000,439556520,6070,6070,6070,6070,0
|
|
20230728,182900,439556520,6070,6070,6070,6070,0
|
|
20230728,182800,439556520,6070,6070,6070,6070,0
|
|
20230728,182700,439556520,6070,6070,6070,6070,0
|
|
20230728,182600,439556520,6070,6070,6070,6070,0
|
|
20230728,182500,439556520,6070,6070,6070,6070,0
|
|
20230728,182400,439556520,6070,6070,6070,6070,0
|
|
20230728,182300,439556520,6070,6070,6070,6070,0
|
|
20230728,182200,439556520,6070,6070,6070,6070,0
|
|
20230728,182100,439556520,6070,6070,6070,6070,770
|
|
20230728,182000,439556520,6070,6070,6070,6070,0
|
|
20230728,181900,439556520,6070,6070,6070,6070,0
|
|
20230728,181800,439556520,6070,6070,6070,6070,0
|
|
20230728,181700,439556520,6070,6070,6070,6070,0
|
|
20230728,181600,439556520,6070,6070,6070,6070,0
|
|
20230728,181500,439556520,6070,6070,6070,6070,0
|
|
20230728,181400,439556520,6070,6070,6070,6070,0
|
|
20230728,181300,439556520,6070,6070,6070,6070,0
|
|
20230728,181200,439556520,6070,6070,6070,6070,0
|
|
20230728,181100,439556520,6070,6070,6070,6070,0
|
|
20230728,181000,439556520,6070,6070,6070,6070,0
|
|
20230728,180900,439556520,6070,6070,6070,6070,0
|
|
20230728,180800,439556520,6070,6070,6070,6070,0
|
|
20230728,180700,439556520,6070,6070,6070,6070,0
|
|
20230728,180600,439556520,6070,6070,6070,6070,0
|
|
20230728,180500,439556520,6070,6070,6070,6070,0
|
|
20230728,180400,439556520,6070,6070,6070,6070,0
|
|
20230728,180300,439556520,6070,6070,6070,6070,0
|
|
20230728,180200,439556520,6070,6070,6070,6070,0
|
|
20230728,180100,439556520,6070,6070,6070,6070,0
|
|
20230728,180000,439556520,6070,6070,6070,6070,0
|
|
20230728,175900,439556520,6070,6070,6070,6070,0
|
|
20230728,175800,439556520,6070,6070,6070,6070,0
|
|
20230728,175700,439556520,6070,6070,6070,6070,0
|
|
20230728,175600,439556520,6070,6070,6070,6070,0
|
|
20230728,175500,439556520,6070,6070,6070,6070,0
|
|
20230728,175400,439556520,6070,6070,6070,6070,0
|
|
20230728,175300,439556520,6070,6070,6070,6070,0
|
|
20230728,175200,439556520,6070,6070,6070,6070,0
|
|
20230728,175100,439556520,6070,6070,6070,6070,770
|
|
20230728,175000,439556520,6070,6070,6070,6070,0
|
|
20230728,174900,439556520,6070,6070,6070,6070,0
|
|
20230728,174800,439556520,6070,6070,6070,6070,0
|
|
20230728,174700,439556520,6070,6070,6070,6070,0
|
|
20230728,174600,439556520,6070,6070,6070,6070,0
|
|
20230728,174500,439556520,6070,6070,6070,6070,0
|
|
20230728,174400,439556520,6070,6070,6070,6070,0
|
|
20230728,174300,439556520,6070,6070,6070,6070,0
|
|
20230728,174200,439556520,6070,6070,6070,6070,0
|
|
20230728,174100,439556520,6070,6070,6070,6070,0
|
|
20230728,174000,439556520,6070,6070,6070,6070,0
|
|
20230728,173900,439556520,6070,6070,6070,6070,0
|
|
20230728,173800,439556520,6070,6070,6070,6070,0
|
|
20230728,173700,439556520,6070,6070,6070,6070,0
|
|
20230728,173600,439556520,6070,6070,6070,6070,0
|
|
20230728,173500,439556520,6070,6070,6070,6070,0
|
|
20230728,173400,439556520,6070,6070,6070,6070,0
|
|
20230728,173300,439556520,6070,6070,6070,6070,0
|
|
20230728,173200,439556520,6070,6070,6070,6070,0
|
|
20230728,173100,439556520,6070,6070,6070,6070,0
|
|
20230728,173000,439556520,6070,6070,6070,6070,0
|
|
20230728,172900,439556520,6070,6070,6070,6070,0
|
|
20230728,172800,439556520,6070,6070,6070,6070,0
|
|
20230728,172700,439556520,6070,6070,6070,6070,0
|
|
20230728,172600,439556520,6070,6070,6070,6070,0
|
|
20230728,172500,439556520,6070,6070,6070,6070,0
|
|
20230728,172400,439556520,6070,6070,6070,6070,0
|
|
20230728,172300,439556520,6070,6070,6070,6070,0
|
|
20230728,172200,439556520,6070,6070,6070,6070,0
|
|
20230728,172100,439556520,6070,6070,6070,6070,770
|
|
20230728,172000,439556520,6070,6070,6070,6070,0
|
|
20230728,171900,439556520,6070,6070,6070,6070,0
|
|
20230728,171800,439556520,6070,6070,6070,6070,0
|
|
20230728,171700,439556520,6070,6070,6070,6070,0
|
|
20230728,171600,439556520,6070,6070,6070,6070,0
|
|
20230728,171500,439556520,6070,6070,6070,6070,0
|
|
20230728,171400,439556520,6070,6070,6070,6070,0
|
|
20230728,171300,439556520,6070,6070,6070,6070,0
|
|
20230728,171200,439556520,6070,6070,6070,6070,0
|
|
20230728,171100,439556520,6070,6070,6070,6070,0
|
|
20230728,171000,439556520,6070,6070,6070,6070,0
|
|
20230728,170900,439556520,6070,6070,6070,6070,0
|
|
20230728,170800,439556520,6070,6070,6070,6070,0
|
|
20230728,170700,439556520,6070,6070,6070,6070,0
|
|
20230728,170600,439556520,6070,6070,6070,6070,0
|
|
20230728,170500,439556520,6070,6070,6070,6070,0
|
|
20230728,170400,439556520,6070,6070,6070,6070,0
|
|
20230728,170300,439556520,6070,6070,6070,6070,0
|
|
20230728,170200,439556520,6070,6070,6070,6070,0
|
|
20230728,170100,439556520,6070,6070,6070,6070,0
|
|
20230728,170000,439556520,6070,6070,6070,6070,0
|
|
20230728,165900,439556520,6070,6070,6070,6070,0
|
|
20230728,165800,439556520,6070,6070,6070,6070,0
|
|
20230728,165700,439556520,6070,6070,6070,6070,0
|
|
20230728,165600,439556520,6070,6070,6070,6070,0
|
|
20230728,165500,439556520,6070,6070,6070,6070,0
|
|
20230728,165400,439556520,6070,6070,6070,6070,0
|
|
20230728,165300,439556520,6070,6070,6070,6070,0
|
|
20230728,165200,439556520,6070,6070,6070,6070,0
|
|
20230728,165100,439556520,6070,6070,6070,6070,770
|
|
20230728,165000,439556520,6070,6070,6070,6070,0
|
|
20230728,164900,439556520,6070,6070,6070,6070,0
|
|
20230728,164800,439556520,6070,6070,6070,6070,0
|
|
20230728,164700,439556520,6070,6070,6070,6070,0
|
|
20230728,164600,439556520,6070,6070,6070,6070,0
|
|
20230728,164500,439556520,6070,6070,6070,6070,0
|
|
20230728,164400,439556520,6070,6070,6070,6070,0
|
|
20230728,164300,439556520,6070,6070,6070,6070,0
|
|
20230728,164200,439556520,6070,6070,6070,6070,0
|
|
20230728,164100,439556520,6070,6070,6070,6070,0
|
|
20230728,164000,439556520,6070,6070,6070,6070,0
|
|
20230728,163900,439556520,6070,6070,6070,6070,0
|
|
20230728,163800,439556520,6070,6070,6070,6070,0
|
|
20230728,163700,439556520,6070,6070,6070,6070,0
|
|
20230728,163600,439556520,6070,6070,6070,6070,0
|
|
20230728,163500,439556520,6070,6070,6070,6070,0
|
|
20230728,163400,439556520,6070,6070,6070,6070,0
|
|
20230728,163300,439556520,6070,6070,6070,6070,0
|
|
20230728,163200,439556520,6070,6070,6070,6070,0
|
|
20230728,163100,439556520,6070,6070,6070,6070,0
|
|
20230728,163000,439556520,6070,6070,6070,6070,0
|
|
20230728,162900,439556520,6070,6070,6070,6070,0
|
|
20230728,162800,439556520,6070,6070,6070,6070,0
|
|
20230728,162700,439556520,6070,6070,6070,6070,0
|
|
20230728,162600,439556520,6070,6070,6070,6070,0
|
|
20230728,162500,439556520,6070,6070,6070,6070,0
|
|
20230728,162400,439556520,6070,6070,6070,6070,0
|
|
20230728,162300,439556520,6070,6070,6070,6070,0
|
|
20230728,162200,439556520,6070,6070,6070,6070,0
|
|
20230728,162100,439556520,6070,6070,6070,6070,770
|
|
20230728,162000,439556520,6070,6070,6070,6070,0
|
|
20230728,161900,439556520,6070,6070,6070,6070,0
|
|
20230728,161800,439556520,6070,6070,6070,6070,0
|
|
20230728,161700,439556520,6070,6070,6070,6070,0
|
|
20230728,161600,439556520,6070,6070,6070,6070,0
|
|
20230728,161500,439556520,6070,6070,6070,6070,0
|
|
20230728,161400,439556520,6070,6070,6070,6070,0
|
|
20230728,161300,439556520,6070,6070,6070,6070,0
|
|
20230728,161200,439556520,6070,6070,6070,6070,0
|
|
20230728,161100,439556520,6070,6070,6070,6070,0
|
|
20230728,161000,439556520,6070,6070,6070,6070,0
|
|
20230728,160900,439556520,6070,6070,6070,6070,0
|
|
20230728,160800,439556520,6070,6070,6070,6070,0
|
|
20230728,160700,439556520,6070,6070,6070,6070,0
|
|
20230728,160600,439556520,6070,6070,6070,6070,0
|
|
20230728,160500,439556520,6070,6070,6070,6070,0
|
|
20230728,160400,439556520,6070,6070,6070,6070,0
|
|
20230728,160300,439556520,6070,6070,6070,6070,0
|
|
20230728,160200,439556520,6070,6070,6070,6070,0
|
|
20230728,160100,439556520,6070,6070,6070,6070,0
|
|
20230728,160000,439556520,6070,6070,6070,6070,0
|
|
20230728,155900,439556520,6070,6070,6070,6070,0
|
|
20230728,155800,439556520,6070,6070,6070,6070,0
|
|
20230728,155700,439556520,6070,6070,6070,6070,0
|
|
20230728,155600,439556520,6070,6070,6070,6070,0
|
|
20230728,155500,439556520,6070,6070,6070,6070,0
|
|
20230728,155400,439556520,6070,6070,6070,6070,0
|
|
20230728,155300,439556520,6070,6070,6070,6070,0
|
|
20230728,155200,439556520,6070,6070,6070,6070,0
|
|
20230728,155100,439556520,6070,6070,6070,6070,770
|
|
20230728,155000,439556520,6070,6070,6070,6070,0
|
|
20230728,154900,439556520,6070,6070,6070,6070,0
|
|
20230728,154800,439556520,6070,6070,6070,6070,0
|
|
20230728,154700,439556520,6070,6070,6070,6070,0
|
|
20230728,154600,439556520,6070,6070,6070,6070,0
|
|
20230728,154500,439556520,6070,6070,6070,6070,0
|
|
20230728,154400,439556520,6070,6070,6070,6070,0
|
|
20230728,154300,439556520,6070,6070,6070,6070,0
|
|
20230728,154200,439556520,6070,6070,6070,6070,0
|
|
20230728,154100,439556520,6070,6070,6070,6070,0
|
|
20230728,154000,439556520,6070,6070,6070,6070,0
|
|
20230728,153900,439556520,6070,6070,6070,6070,0
|
|
20230728,153800,439556520,6070,6070,6070,6070,0
|
|
20230728,153700,439556520,6070,6070,6070,6070,0
|
|
20230728,153600,439556520,6070,6070,6070,6070,0
|
|
20230728,153500,439556520,6070,6070,6070,6070,0
|
|
20230728,153400,439556520,6070,6070,6070,6070,0
|
|
20230728,153300,439556520,6070,6070,6070,6070,0
|
|
20230728,153200,439556520,6070,6070,6070,6070,0
|
|
20230728,153100,439556520,6070,6070,6070,6070,0
|
|
20230728,153000,439556520,6070,6070,6070,6070,770
|
|
20230728,152900,434882620,6070,6070,6070,6070,0
|
|
20230728,152800,434882620,6070,6070,6070,6070,0
|
|
20230728,152700,434882620,6070,6070,6070,6070,0
|
|
20230728,152600,434882620,6070,6070,6070,6070,0
|
|
20230728,152500,434882620,6070,6070,6070,6070,0
|
|
20230728,152400,434882620,6070,6070,6070,6070,0
|
|
20230728,152300,434882620,6070,6070,6070,6070,0
|
|
20230728,152200,434882620,6070,6070,6070,6070,0
|
|
20230728,152100,434882620,6070,6070,6070,6070,0
|
|
20230728,152000,434882620,6070,6070,6070,6070,0
|
|
20230728,151900,434882620,6070,6070,6070,6070,0
|
|
20230728,151800,434882620,6070,6070,6070,6070,0
|
|
20230728,151700,434882620,6070,6070,6070,6070,0
|
|
20230728,151600,434882620,6070,6070,6070,6070,0
|
|
20230728,151500,434882620,6070,6070,6070,6070,0
|
|
20230728,151400,434882620,6070,6070,6070,6070,100
|
|
20230728,151300,434275620,6070,6070,6070,6070,0
|
|
20230728,151200,434275620,6070,6070,6070,6070,0
|
|
20230728,151100,434275620,6070,6070,6070,6070,0
|
|
20230728,151000,434275620,6070,6070,6070,6070,434
|
|
20230728,150900,431641240,6080,6080,6080,6080,55
|
|
20230728,150800,431306840,6070,6070,6070,6070,0
|
|
20230728,150700,431306840,6070,6070,6070,6070,0
|
|
20230728,150600,431306840,6070,6070,6070,6070,114
|
|
20230728,150500,430614860,6080,6080,6080,6080,30
|
|
20230728,150400,430432460,6070,6070,6070,6070,0
|
|
20230728,150300,430432460,6070,6070,6070,6070,99
|
|
20230728,150200,429831530,6070,6070,6070,6070,0
|
|
20230728,150100,429831530,6070,6070,6070,6070,380
|
|
20230728,150000,427524930,6070,6070,6070,6070,50
|
|
20230728,145900,427221430,6070,6070,6070,6070,0
|
|
20230728,145800,427221430,6070,6070,6070,6070,0
|
|
20230728,145700,427221430,6070,6070,6070,6070,600
|
|
20230728,145600,423579430,6070,6070,6070,6070,50
|
|
20230728,145500,423275930,6070,6060,6070,6060,60
|
|
20230728,145400,422912230,6070,6070,6070,6070,0
|
|
20230728,145300,422912230,6070,6070,6070,6070,0
|
|
20230728,145200,422912230,6070,6070,6070,6070,40
|
|
20230728,145100,422669430,6030,6030,6030,6030,0
|
|
20230728,145000,422669430,6030,6040,6040,6030,55
|
|
20230728,144900,422337770,6030,6030,6030,6030,0
|
|
20230728,144800,422337770,6030,6030,6030,6030,278
|
|
20230728,144700,420661430,6070,6070,6070,6070,0
|
|
20230728,144600,420661430,6070,6070,6070,6070,1010
|
|
20230728,144500,414530730,6070,6070,6070,6070,0
|
|
20230728,144400,414530730,6070,6070,6070,6070,0
|
|
20230728,144300,414530730,6070,6070,6070,6070,0
|
|
20230728,144200,414530730,6070,6070,6070,6070,0
|
|
20230728,144100,414530730,6070,6070,6070,6070,0
|
|
20230728,144000,414530730,6070,6070,6070,6070,8
|
|
20230728,143900,414482170,6070,6070,6070,6070,0
|
|
20230728,143800,414482170,6070,6070,6070,6070,0
|
|
20230728,143700,414482170,6070,6070,6070,6070,101
|
|
20230728,143600,413869100,6070,6070,6070,6070,0
|
|
20230728,143500,413869100,6070,6070,6070,6070,1
|
|
20230728,143400,413863030,6070,6070,6070,6070,1
|
|
20230728,143300,413856960,6010,6010,6010,6010,0
|
|
20230728,143200,413856960,6010,6010,6010,6010,0
|
|
20230728,143100,413856960,6010,6020,6020,6010,290
|
|
20230728,143000,412114030,6010,6010,6010,6010,0
|
|
20230728,142900,412114030,6010,6010,6010,6010,0
|
|
20230728,142800,412114030,6010,6010,6010,6010,0
|
|
20230728,142700,412114030,6010,6010,6010,6010,81
|
|
20230728,142600,411627220,6010,6010,6010,6010,9
|
|
20230728,142500,411573130,6010,6010,6010,6010,0
|
|
20230728,142400,411573130,6010,6010,6010,6010,598
|
|
20230728,142300,407979150,6010,6010,6010,6010,0
|
|
20230728,142200,407979150,6010,6010,6010,6010,17
|
|
20230728,142100,407876980,6010,6020,6020,6010,470
|
|
20230728,142000,405049400,6040,6040,6040,6040,1
|
|
20230728,141900,405043360,6030,6040,6040,6030,3042
|
|
20230728,141800,386671060,6040,6050,6050,6040,4
|
|
20230728,141700,386646890,6050,6050,6050,6050,10
|
|
20230728,141600,386586390,6050,6090,6090,6050,446
|
|
20230728,141500,383887460,6090,6090,6090,6090,30
|
|
20230728,141400,383704760,6120,6090,6120,6080,552
|
|
20230728,141300,380334600,6080,6130,6130,6050,1274
|
|
20230728,141200,372612630,6130,6130,6130,6130,0
|
|
20230728,141100,372612630,6130,6130,6130,6130,1
|
|
20230728,141000,372606500,6130,6080,6130,6060,1774
|
|
20230728,140900,361781590,6050,6120,6120,6020,2827
|
|
20230728,140800,344665370,6120,6140,6140,6120,987
|
|
20230728,140700,338606550,6140,6130,6170,6130,774
|
|
20230728,140600,333855160,6170,6170,6170,6170,3
|
|
20230728,140500,333836650,6130,6130,6130,6130,30
|
|
20230728,140400,333652750,6170,6130,6170,6130,419
|
|
20230728,140300,331084240,6130,6170,6180,6130,527
|
|
20230728,140200,327846020,6140,6180,6180,6130,893
|
|
20230728,140100,322370780,6130,6180,6210,6130,1467
|
|
20230728,140000,313329990,6210,6170,6220,6170,378
|
|
20230728,135900,310995840,6220,6150,6230,6150,1944
|
|
20230728,135800,298910600,6190,6150,6220,6120,3731
|
|
20230728,135700,275803330,6140,6210,6210,6130,1487
|
|
20230728,135600,266642860,6210,6230,6230,6160,3469
|
|
20230728,135500,245071740,6230,6110,6230,6110,5214
|
|
20230728,135400,212883510,6110,6090,6110,6090,15
|
|
20230728,135300,212792050,6090,6090,6090,6090,0
|
|
20230728,135200,212792050,6090,6090,6090,6090,0
|
|
20230728,135100,212792050,6090,6090,6090,6090,0
|
|
20230728,135000,212792050,6090,6090,6090,6090,0
|
|
20230728,134900,212792050,6090,6090,6090,6090,190
|
|
20230728,134800,211634950,6070,6070,6070,6070,0
|
|
20230728,134700,211634950,6070,6070,6070,6070,4
|
|
20230728,134600,211610670,6070,6070,6070,6070,0
|
|
20230728,134500,211610670,6070,6070,6070,6070,0
|
|
20230728,134400,211610670,6070,6070,6070,6070,0
|
|
20230728,134300,211610670,6070,6070,6070,6070,0
|
|
20230728,134200,211610670,6070,6070,6070,6070,0
|
|
20230728,134100,211610670,6070,6070,6070,6070,0
|
|
20230728,134000,211610670,6070,6070,6070,6070,0
|
|
20230728,133900,211610670,6070,6070,6070,6070,2
|
|
20230728,133800,211598530,6070,6070,6070,6070,0
|
|
20230728,133700,211598530,6070,6070,6070,6070,0
|
|
20230728,133600,211598530,6070,6070,6070,6070,0
|
|
20230728,133500,211598530,6070,6070,6070,6070,0
|
|
20230728,133400,211598530,6070,6070,6070,6070,0
|
|
20230728,133300,211598530,6070,6070,6070,6070,0
|
|
20230728,133200,211598530,6070,6070,6070,6070,0
|
|
20230728,133100,211598530,6070,6070,6070,6070,0
|
|
20230728,133000,211598530,6070,6070,6070,6070,3
|
|
20230728,132900,211580320,6060,6060,6060,6060,0
|
|
20230728,132800,211580320,6060,6060,6060,6060,0
|
|
20230728,132700,211580320,6060,6080,6080,6060,50
|
|
20230728,132600,211277240,6110,6110,6110,6110,2
|
|
20230728,132500,211265020,6080,6080,6080,6080,0
|
|
20230728,132400,211265020,6080,6080,6080,6080,0
|
|
20230728,132300,211265020,6080,6080,6080,6080,0
|
|
20230728,132200,211265020,6080,6080,6080,6080,0
|
|
20230728,132100,211265020,6080,6080,6080,6080,0
|
|
20230728,132000,211265020,6080,6080,6080,6080,98
|
|
20230728,131900,210669180,6070,6070,6070,6070,0
|
|
20230728,131800,210669180,6070,6070,6070,6070,6
|
|
20230728,131700,210632760,6060,6060,6060,6060,0
|
|
20230728,131600,210632760,6060,6070,6070,6060,14
|
|
20230728,131500,210547850,6090,6090,6090,6090,375
|
|
20230728,131400,208264100,6090,6090,6090,6090,0
|
|
20230728,131300,208264100,6090,6090,6090,6090,0
|
|
20230728,131200,208264100,6090,6090,6090,6090,0
|
|
20230728,131100,208264100,6090,6090,6090,6090,0
|
|
20230728,131000,208264100,6090,6090,6090,6090,100
|
|
20230728,130900,207655100,6120,6120,6120,6120,41
|
|
20230728,130800,207404180,6100,6100,6100,6100,0
|
|
20230728,130700,207404180,6100,6100,6100,6100,0
|
|
20230728,130600,207404180,6100,6100,6100,6100,0
|
|
20230728,130500,207404180,6100,6100,6100,6100,0
|
|
20230728,130400,207404180,6100,6100,6100,6100,0
|
|
20230728,130300,207404180,6100,6100,6100,6100,0
|
|
20230728,130200,207404180,6100,6100,6100,6100,0
|
|
20230728,130100,207404180,6100,6100,6100,6100,1260
|
|
20230728,130000,199718180,6090,6090,6090,6090,0
|
|
20230728,125900,199718180,6090,6090,6090,6090,0
|
|
20230728,125800,199718180,6090,6090,6090,6090,25
|
|
20230728,125700,199565930,6090,6090,6090,6090,1
|
|
20230728,125600,199559840,6100,6100,6100,6100,345
|
|
20230728,125500,197455340,6100,6100,6100,6100,606
|
|
20230728,125400,193758740,6100,6100,6100,6100,0
|
|
20230728,125300,193758740,6100,6100,6100,6100,0
|
|
20230728,125200,193758740,6100,6100,6100,6100,0
|
|
20230728,125100,193758740,6100,6100,6100,6100,0
|
|
20230728,125000,193758740,6100,6100,6100,6100,15
|
|
20230728,124900,193667240,6100,6100,6100,6100,16
|
|
20230728,124800,193569640,6100,6100,6100,6100,0
|
|
20230728,124700,193569640,6100,6100,6100,6100,3
|
|
20230728,124600,193551340,6120,6120,6120,6120,0
|
|
20230728,124500,193551340,6120,6120,6120,6120,0
|
|
20230728,124400,193551340,6120,6120,6120,6120,0
|
|
20230728,124300,193551340,6120,6120,6120,6120,0
|
|
20230728,124200,193551340,6120,6120,6120,6120,11
|
|
20230728,124100,193484020,6120,6120,6120,6120,0
|
|
20230728,124000,193484020,6120,6100,6120,6100,800
|
|
20230728,123900,188594030,6120,6100,6120,6100,6
|
|
20230728,123800,188557330,6120,6120,6120,6120,0
|
|
20230728,123700,188557330,6120,6120,6120,6120,0
|
|
20230728,123600,188557330,6120,6120,6120,6120,0
|
|
20230728,123500,188557330,6120,6120,6120,6120,0
|
|
20230728,123400,188557330,6120,6120,6120,6120,0
|
|
20230728,123300,188557330,6120,6120,6120,6120,0
|
|
20230728,123200,188557330,6120,6120,6120,6120,0
|
|
20230728,123100,188557330,6120,6120,6120,6120,1
|
|
20230728,123000,188551210,6090,6090,6090,6090,0
|
|
20230728,122900,188551210,6090,6100,6100,6090,57
|
|
20230728,122800,188203720,6100,6100,6100,6100,12
|
|
20230728,122700,188130520,6100,6100,6100,6100,0
|
|
20230728,122600,188130520,6100,6100,6100,6100,0
|
|
20230728,122500,188130520,6100,6100,6100,6100,0
|
|
20230728,122400,188130520,6100,6100,6100,6100,0
|
|
20230728,122300,188130520,6100,6100,6100,6100,100
|
|
20230728,122200,187520520,6100,6100,6100,6100,0
|
|
20230728,122100,187520520,6100,6100,6100,6100,0
|
|
20230728,122000,187520520,6100,6100,6100,6100,0
|
|
20230728,121900,187520520,6100,6110,6110,6100,232
|
|
20230728,121800,186103010,6110,6110,6110,6110,0
|
|
20230728,121700,186103010,6110,6110,6110,6110,0
|
|
20230728,121600,186103010,6110,6110,6110,6110,0
|
|
20230728,121500,186103010,6110,6110,6110,6110,0
|
|
20230728,121400,186103010,6110,6110,6110,6110,0
|
|
20230728,121300,186103010,6110,6110,6110,6110,0
|
|
20230728,121200,186103010,6110,6110,6110,6110,0
|
|
20230728,121100,186103010,6110,6110,6110,6110,112
|
|
20230728,121000,185418690,6110,6110,6110,6110,27
|
|
20230728,120900,185253720,6110,6110,6110,6110,3
|
|
20230728,120800,185235390,6110,6110,6110,6110,0
|
|
20230728,120700,185235390,6110,6110,6110,6110,0
|
|
20230728,120600,185235390,6110,6110,6110,6110,0
|
|
20230728,120500,185235390,6110,6110,6110,6110,0
|
|
20230728,120400,185235390,6110,6110,6110,6110,220
|
|
20230728,120300,183891190,6130,6130,6130,6130,0
|
|
20230728,120200,183891190,6130,6130,6130,6130,0
|
|
20230728,120100,183891190,6130,6130,6130,6130,0
|
|
20230728,120000,183891190,6130,6130,6130,6130,22
|
|
20230728,115900,183756330,6110,6110,6110,6110,253
|
|
20230728,115800,182210500,6120,6090,6120,6090,72
|
|
20230728,115700,181770530,6110,6110,6110,6110,1
|
|
20230728,115600,181764420,6110,6110,6110,6110,15
|
|
20230728,115500,181672770,6090,6090,6090,6090,0
|
|
20230728,115400,181672770,6090,6090,6090,6090,1
|
|
20230728,115300,181666680,6110,6110,6110,6110,10
|
|
20230728,115200,181605580,6110,6110,6110,6110,0
|
|
20230728,115100,181605580,6110,6100,6110,6100,11
|
|
20230728,115000,181538380,6100,6100,6100,6100,0
|
|
20230728,114900,181538380,6100,6100,6100,6100,0
|
|
20230728,114800,181538380,6100,6100,6100,6100,129
|
|
20230728,114700,180751480,6100,6100,6100,6100,87
|
|
20230728,114600,180220780,6100,6090,6100,6090,49
|
|
20230728,114500,179922210,6090,6090,6090,6090,0
|
|
20230728,114400,179922210,6090,6090,6090,6090,0
|
|
20230728,114300,179922210,6090,6090,6090,6090,0
|
|
20230728,114200,179922210,6090,6090,6090,6090,7
|
|
20230728,114100,179879580,6090,6090,6090,6090,0
|
|
20230728,114000,179879580,6090,6090,6090,6090,0
|
|
20230728,113900,179879580,6090,6090,6090,6090,0
|
|
20230728,113800,179879580,6090,6090,6090,6090,260
|
|
20230728,113700,178296180,6100,6100,6100,6100,17
|
|
20230728,113600,178192480,6100,6100,6100,6100,100
|
|
20230728,113500,177582480,6110,6110,6110,6110,0
|
|
20230728,113400,177582480,6110,6110,6110,6110,1
|
|
20230728,113300,177576370,6100,6100,6100,6100,0
|
|
20230728,113200,177576370,6100,6100,6100,6100,0
|
|
20230728,113100,177576370,6100,6100,6100,6100,0
|
|
20230728,113000,177576370,6100,6080,6100,6080,2322
|
|
20230728,112900,163416180,6080,6080,6080,6080,0
|
|
20230728,112800,163416180,6080,6080,6080,6080,192
|
|
20230728,112700,162248820,6070,6070,6070,6070,1
|
|
20230728,112600,162242750,6060,6060,6060,6060,0
|
|
20230728,112500,162242750,6060,6060,6060,6060,0
|
|
20230728,112400,162242750,6060,6060,6060,6060,1
|
|
20230728,112300,162236690,6080,6080,6080,6080,0
|
|
20230728,112200,162236690,6080,6080,6080,6080,0
|
|
20230728,112100,162236690,6080,6080,6080,6080,0
|
|
20230728,112000,162236690,6080,6080,6080,6080,128
|
|
20230728,111900,161458450,6080,6080,6080,6080,0
|
|
20230728,111800,161458450,6080,6080,6080,6080,0
|
|
20230728,111700,161458450,6080,6080,6080,6080,7
|
|
20230728,111600,161415890,6080,6080,6080,6080,0
|
|
20230728,111500,161415890,6080,6080,6080,6080,0
|
|
20230728,111400,161415890,6080,6080,6080,6080,0
|
|
20230728,111300,161415890,6080,6080,6080,6080,0
|
|
20230728,111200,161415890,6080,6080,6080,6080,0
|
|
20230728,111100,161415890,6080,6080,6080,6080,250
|
|
20230728,111000,159895890,6080,6080,6080,6080,0
|
|
20230728,110900,159895890,6080,6080,6080,6080,607
|
|
20230728,110800,156205330,6080,6080,6080,6080,0
|
|
20230728,110700,156205330,6080,6050,6080,6050,331
|
|
20230728,110600,154196680,6040,6040,6040,6040,87
|
|
20230728,110500,153671200,6040,6040,6040,6040,4
|
|
20230728,110400,153647040,6050,6050,6050,6050,0
|
|
20230728,110300,153647040,6050,6050,6050,6050,0
|
|
20230728,110200,153647040,6050,6050,6050,6050,477
|
|
20230728,110100,150761190,6050,6050,6050,6050,0
|
|
20230728,110000,150761190,6050,6050,6050,6050,0
|
|
20230728,105900,150761190,6050,6050,6050,6050,0
|
|
20230728,105800,150761190,6050,6050,6050,6050,0
|
|
20230728,105700,150761190,6050,6050,6050,6050,130
|
|
20230728,105600,149974690,6050,6050,6050,6050,0
|
|
20230728,105500,149974690,6050,6050,6050,6050,189
|
|
20230728,105400,148831240,6050,6050,6050,6050,0
|
|
20230728,105300,148831240,6050,6050,6050,6050,36
|
|
20230728,105200,148613440,6070,6070,6070,6070,0
|
|
20230728,105100,148613440,6070,6070,6070,6070,10
|
|
20230728,105000,148552740,6070,6060,6070,6060,30
|
|
20230728,104900,148370840,6050,6050,6050,6050,1
|
|
20230728,104800,148364790,6060,6060,6060,6060,496
|
|
20230728,104700,145359030,6050,6060,6060,6050,605
|
|
20230728,104600,141692790,6050,6050,6050,6050,4
|
|
20230728,104500,141668590,6050,6050,6050,6040,6
|
|
20230728,104400,141632310,6050,6050,6050,6050,0
|
|
20230728,104300,141632310,6050,6040,6050,6040,365
|
|
20230728,104200,139424350,6040,6040,6040,6040,240
|
|
20230728,104100,137974750,6030,6030,6030,6030,130
|
|
20230728,104000,137190850,6030,6030,6030,6030,0
|
|
20230728,103900,137190850,6030,6030,6030,6030,60
|
|
20230728,103800,136829050,6030,6030,6030,6030,3
|
|
20230728,103700,136810960,6030,6040,6040,6030,41
|
|
20230728,103600,136563530,6040,6040,6040,6040,15
|
|
20230728,103500,136472930,6040,6040,6040,6040,0
|
|
20230728,103400,136472930,6040,6040,6040,6040,17
|
|
20230728,103300,136370250,6030,6010,6030,6010,212
|
|
20230728,103200,135094050,6010,6010,6010,6010,0
|
|
20230728,103100,135094050,6010,6010,6010,6010,0
|
|
20230728,103000,135094050,6010,6010,6010,6010,198
|
|
20230728,102900,133904070,5950,5950,5950,5950,0
|
|
20230728,102800,133904070,5950,5980,5980,5950,200
|
|
20230728,102700,132711610,5990,5990,5990,5990,8
|
|
20230728,102600,132663690,6010,6010,6010,6010,0
|
|
20230728,102500,132663690,6010,6010,6010,6010,3
|
|
20230728,102400,132645660,6010,6010,6010,6010,10
|
|
20230728,102300,132585560,6010,6010,6010,6010,0
|
|
20230728,102200,132585560,6010,6010,6010,6010,0
|
|
20230728,102100,132585560,6010,6000,6010,6000,966
|
|
20230728,102000,126781110,6000,6000,6000,6000,0
|
|
20230728,101900,126781110,6000,6000,6000,6000,10
|
|
20230728,101800,126721110,5990,5990,5990,5990,0
|
|
20230728,101700,126721110,5990,5990,5990,5990,239
|
|
20230728,101600,125289500,6000,6000,6000,6000,0
|
|
20230728,101500,125289500,6000,6000,6000,6000,3
|
|
20230728,101400,125271500,6010,6010,6010,6010,26
|
|
20230728,101300,125115240,6010,5990,6010,5990,92
|
|
20230728,101200,124564020,6000,5990,6000,5990,67
|
|
20230728,101100,124162390,5990,5980,5990,5980,96
|
|
20230728,101000,123588280,5980,5980,5980,5980,2
|
|
20230728,100900,123576320,5980,5980,5980,5980,10
|
|
20230728,100800,123516520,5980,5980,5980,5980,0
|
|
20230728,100700,123516520,5980,5980,5980,5980,385
|
|
20230728,100600,121214220,5990,5990,5990,5990,110
|
|
20230728,100500,120555320,5990,5990,5990,5990,0
|
|
20230728,100400,120555320,5990,5990,5990,5990,1
|
|
20230728,100300,120549330,5990,5990,5990,5990,1
|
|
20230728,100200,120543340,6000,6000,6000,6000,170
|
|
20230728,100100,119523340,5990,5990,5990,5990,0
|
|
20230728,100000,119523340,5990,5990,5990,5990,4
|
|
20230728,095900,119499380,5980,5980,5980,5980,0
|
|
20230728,095800,119499380,5980,5980,5980,5980,0
|
|
20230728,095700,119499380,5980,6000,6000,5980,144
|
|
20230728,095600,118637050,6000,6000,6000,6000,0
|
|
20230728,095500,118637050,6000,6000,6000,6000,1
|
|
20230728,095400,118631050,6000,6000,6000,6000,300
|
|
20230728,095300,116831050,6000,6000,6000,6000,15
|
|
20230728,095200,116741050,6020,6020,6020,6020,1
|
|
20230728,095100,116735030,6000,6000,6000,6000,641
|
|
20230728,095000,112889030,6000,6000,6000,6000,101
|
|
20230728,094900,112283030,6020,6020,6020,6020,191
|
|
20230728,094800,111133210,6020,6020,6020,6020,99
|
|
20230728,094700,110537230,6020,6030,6030,6020,10
|
|
20230728,094600,110477020,6040,6040,6040,6040,1
|
|
20230728,094500,110470980,6050,6010,6050,6010,1750
|
|
20230728,094400,99885480,6040,6030,6040,6030,449
|
|
20230728,094300,97173590,6030,6030,6030,6030,0
|
|
20230728,094200,97173590,6030,6030,6030,6030,0
|
|
20230728,094100,97173590,6030,6030,6030,6030,0
|
|
20230728,094000,97173590,6030,6030,6030,6030,6
|
|
20230728,093900,97137410,6030,6030,6030,6030,1
|
|
20230728,093800,97131380,6040,6040,6040,6040,0
|
|
20230728,093700,97131380,6040,6040,6040,6040,354
|
|
20230728,093600,94993220,6040,6040,6040,6040,400
|
|
20230728,093500,92577220,6040,6040,6040,6040,20
|
|
20230728,093400,92456420,6040,6040,6040,6040,82
|
|
20230728,093300,91961140,6030,6020,6030,6020,5
|
|
20230728,093200,91931000,6000,6040,6040,6000,17
|
|
20230728,093100,91828440,6050,6030,6050,5980,305
|
|
20230728,093000,89988770,6040,6060,6080,6040,1392
|
|
20230728,092900,81576580,6050,6040,6050,6040,202
|
|
20230728,092800,80356160,6030,6030,6030,6030,20
|
|
20230728,092700,80235560,5980,5980,5980,5980,9
|
|
20230728,092600,80181740,6030,6030,6030,6030,33
|
|
20230728,092500,79982750,6020,6020,6020,6020,22
|
|
20230728,092400,79850310,6010,6000,6010,6000,126
|
|
20230728,092300,79093150,6000,5980,6000,5980,674
|
|
20230728,092200,75054840,5980,5980,5980,5980,0
|
|
20230728,092100,75054840,5980,5970,5980,5970,300
|
|
20230728,092000,73261140,5980,5970,5980,5970,16
|
|
20230728,091900,73165570,5960,5960,5960,5960,112
|
|
20230728,091800,72498050,5930,5930,5930,5930,0
|
|
20230728,091700,72498050,5930,5930,5930,5930,5
|
|
20230728,091600,72468400,5930,5930,5930,5930,10
|
|
20230728,091500,72409100,5950,5950,5950,5950,0
|
|
20230728,091400,72409100,5950,5930,5950,5930,545
|
|
20230728,091300,69166900,5920,5910,5920,5910,1451
|
|
20230728,091200,60590980,5910,5910,5910,5910,191
|
|
20230728,091100,59462170,5910,5910,5910,5910,2
|
|
20230728,091000,59450350,5910,5910,5910,5910,0
|
|
20230728,090900,59450350,5910,5910,5910,5910,0
|
|
20230728,090800,59450350,5910,5910,5910,5910,1
|
|
20230728,090700,59444440,5900,5880,5900,5880,349
|
|
20230728,090600,57392010,5880,5870,5880,5850,1304
|
|
20230728,090500,49745510,5860,5860,5860,5860,0
|
|
20230728,090400,49745510,5860,5840,5860,5840,566
|
|
20230728,090300,46432650,5850,5850,5850,5850,0
|
|
20230728,090200,46432650,5850,5830,5850,5830,401
|
|
20230728,090100,44094800,5840,5800,5840,5780,213
|
|
20230728,090000,42860600,5800,5710,5830,5710,7471
|